Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 8.300 | 8.650 | 8.300 | 8.430 | 263,942 | +0.17(+2.06%) |
Aug 22, 2024 | 8.500 | 8.570 | 8.240 | 8.260 | 177,665 | -0.25(-2.94%) |
Aug 21, 2024 | 8.330 | 8.520 | 8.200 | 8.510 | 185,313 | +0.27(+3.28%) |
Aug 20, 2024 | 8.350 | 8.400 | 8.095 | 8.240 | 157,978 | -0.16(-1.90%) |
Aug 19, 2024 | 8.380 | 8.449 | 8.280 | 8.400 | 235,959 | +0.06(+0.72%) |
Aug 16, 2024 | 8.370 | 8.480 | 8.270 | 8.340 | 239,715 | -0.07(-0.83%) |
Aug 15, 2024 | 8.400 | 8.610 | 8.290 | 8.410 | 291,813 | +0.20(+2.44%) |
Aug 14, 2024 | 8.770 | 8.800 | 8.190 | 8.210 | 324,902 | -0.65(-7.34%) |
Aug 13, 2024 | 9.000 | 9.320 | 8.205 | 8.860 | 416,580 | +0.53(+6.36%) |
Aug 12, 2024 | 8.730 | 8.740 | 8.130 | 8.330 | 385,070 | -0.44(-5.02%) |
Aug 09, 2024 | 8.780 | 8.780 | 8.530 | 8.770 | 154,613 | +0.01(+0.11%) |
Aug 08, 2024 | 8.640 | 8.790 | 8.470 | 8.760 | 156,218 | +0.21(+2.46%) |
Aug 07, 2024 | 8.610 | 8.840 | 8.490 | 8.550 | 209,253 | +0.09(+1.06%) |
Aug 06, 2024 | 8.520 | 8.715 | 8.340 | 8.460 | 241,525 | -0.08(-0.94%) |
Aug 05, 2024 | 8.470 | 8.790 | 8.360 | 8.540 | 406,428 | -0.36(-4.04%) |
Aug 02, 2024 | 9.020 | 9.125 | 8.740 | 8.900 | 285,055 | -0.42(-4.51%) |
Aug 01, 2024 | 9.500 | 9.590 | 9.110 | 9.320 | 232,868 | -0.24(-2.51%) |
Jul 31, 2024 | 9.200 | 9.830 | 9.150 | 9.560 | 253,784 | +0.49(+5.40%) |
Jul 30, 2024 | 9.230 | 9.430 | 9.040 | 9.070 | 251,498 | -0.15(-1.63%) |
Jul 29, 2024 | 9.650 | 9.670 | 9.080 | 9.220 | 275,360 | -0.39(-4.06%) |
Jul 26, 2024 | 9.730 | 9.850 | 9.555 | 9.610 | 199,364 | +0.09(+0.95%) |
Jul 25, 2024 | 9.530 | 9.620 | 9.380 | 9.520 | 188,687 | +0.00(+0.00%) |
Jul 24, 2024 | 9.580 | 9.780 | 9.490 | 9.520 | 251,429 | -0.14(-1.45%) |
Jul 23, 2024 | 9.530 | 9.850 | 9.530 | 9.660 | 195,588 | +0.06(+0.63%) |
Jul 22, 2024 | 9.510 | 9.650 | 9.260 | 9.600 | 291,861 | +0.19(+2.02%) |
Jul 19, 2024 | 9.420 | 9.550 | 9.260 | 9.410 | 186,265 | -0.01(-0.11%) |
Jul 18, 2024 | 9.350 | 9.570 | 9.280 | 9.420 | 225,200 | +0.03(+0.32%) |
Jul 17, 2024 | 9.870 | 9.950 | 9.380 | 9.390 | 336,641 | -0.56(-5.63%) |
Jul 16, 2024 | 9.990 | 10.03 | 9.730 | 9.950 | 151,283 | +0.04(+0.40%) |
Jul 15, 2024 | 9.660 | 9.960 | 9.610 | 9.910 | 315,478 | +0.20(+2.06%) |
Jul 12, 2024 | 9.280 | 9.750 | 9.210 | 9.710 | 256,474 | +0.51(+5.54%) |
Jul 11, 2024 | 9.270 | 9.310 | 9.050 | 9.200 | 385,614 | +0.20(+2.22%) |
Jul 10, 2024 | 9.090 | 9.170 | 8.885 | 9.000 | 270,947 | -0.05(-0.55%) |
Jul 09, 2024 | 9.330 | 9.380 | 8.980 | 9.050 | 283,853 | -0.28(-3.00%) |
Jul 08, 2024 | 9.550 | 9.630 | 9.275 | 9.330 | 181,308 | -0.14(-1.48%) |
Jul 05, 2024 | 9.300 | 9.610 | 9.290 | 9.470 | 322,969 | +0.12(+1.28%) |
Jul 03, 2024 | 9.380 | 9.570 | 9.180 | 9.350 | 283,303 | -0.03(-0.32%) |
Jul 02, 2024 | 9.000 | 9.390 | 8.950 | 9.380 | 528,596 | +0.37(+4.11%) |
Jul 01, 2024 | 9.870 | 10.00 | 8.710 | 9.010 | 829,280 | -0.82(-8.34%) |
Jun 28, 2024 | 10.59 | 10.69 | 9.780 | 9.830 | 3,768,059 | -0.66(-6.29%) |
Jun 27, 2024 | 10.28 | 10.77 | 10.22 | 10.49 | 794,798 | +0.36(+3.55%) |
Jun 26, 2024 | 9.910 | 10.14 | 9.800 | 10.13 | 287,930 | +0.14(+1.40%) |
Jun 25, 2024 | 10.18 | 10.20 | 9.950 | 9.990 | 341,219 | -0.20(-1.96%) |
Jun 24, 2024 | 10.15 | 10.24 | 10.05 | 10.19 | 315,562 | +0.08(+0.79%) |
Jun 21, 2024 | 10.41 | 10.42 | 10.01 | 10.11 | 363,403 | -0.27(-2.60%) |
Jun 20, 2024 | 10.52 | 10.75 | 10.37 | 10.38 | 477,803 | -0.11(-1.05%) |
Jun 18, 2024 | 10.12 | 10.52 | 10.04 | 10.49 | 342,339 | +0.37(+3.66%) |
Jun 17, 2024 | 10.33 | 10.50 | 10.07 | 10.12 | 375,658 | -0.21(-2.03%) |
Jun 14, 2024 | 10.24 | 10.39 | 10.04 | 10.33 | 265,105 | +0.01(+0.10%) |
Jun 13, 2024 | 10.25 | 10.43 | 9.920 | 10.32 | 372,550 | +0.08(+0.78%) |
Jun 12, 2024 | 10.54 | 10.64 | 10.17 | 10.24 | 306,975 | +0.03(+0.29%) |
Jun 11, 2024 | 10.07 | 10.30 | 9.760 | 10.21 | 314,426 | +0.00(+0.00%) |
Jun 10, 2024 | 9.990 | 10.31 | 9.980 | 10.21 | 293,062 | +0.21(+2.10%) |
Jun 07, 2024 | 9.610 | 10.04 | 9.580 | 10.00 | 339,904 | +0.35(+3.63%) |
Jun 06, 2024 | 9.660 | 9.750 | 9.375 | 9.650 | 552,144 | -0.11(-1.13%) |
Jun 05, 2024 | 9.760 | 9.930 | 9.660 | 9.760 | 254,328 | +0.00(+0.00%) |
Jun 04, 2024 | 10.23 | 10.29 | 9.740 | 9.760 | 483,856 | -0.54(-5.24%) |